Vanguard Growth Index Fund ETF Shares (VUG)

VUG
🏛️ 미국 →
476.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 475.36 476.76 472.61 476.43 0.7M
2025-09-25 473.42 475.73 470.39 474.28 0.8M
2025-09-24 480.38 480.63 474.87 476.91 0.7M
2025-09-23 483.90 483.90 477.88 478.98 1.0M
2025-09-22 479.58 484.21 479.50 484.08 0.9M
2025-09-19 478.55 480.78 477.29 480.42 0.7M
2025-09-18 476.79 478.39 474.82 476.07 0.8M
2025-09-17 474.93 475.48 469.25 473.58 1.0M
2025-09-16 476.79 476.84 475.14 475.42 0.9M
2025-09-15 473.37 476.25 473.37 476.21 1.0M
2025-09-12 470.50 472.54 469.52 471.51 1.0M
2025-09-11 469.35 470.40 467.53 469.89 0.8M
2025-09-10 470.13 470.23 465.82 467.21 1.0M
2025-09-09 466.48 467.55 464.36 467.27 0.9M
2025-09-08 464.94 467.27 464.94 465.57 0.8M
2025-09-05 467.34 467.50 459.30 462.60 0.8M
2025-09-04 460.46 464.10 459.10 464.01 0.8M
2025-09-03 458.84 461.02 457.06 459.92 1.3M
2025-09-02 451.59 455.20 449.67 454.96 1.2M
2025-08-29 462.48 462.48 457.50 458.62 0.7M
2025-08-28 461.54 464.85 460.31 463.98 0.6M
2025-08-27 460.10 461.80 458.88 461.06 0.8M
2025-08-26 457.48 460.35 456.52 460.15 0.8M
2025-08-25 457.45 460.19 456.51 457.62 0.7M
2025-08-22 451.87 459.86 450.91 458.42 0.8M
2025-08-21 452.00 453.59 449.36 451.18 1.8M
2025-08-20 454.93 454.96 447.26 453.05 0.9M
2025-08-19 461.60 461.90 454.78 455.63 0.9M
2025-08-18 461.48 462.44 460.39 462.13 0.8M
2025-08-15 464.11 464.11 460.71 462.05 0.7M
2025-08-14 461.93 464.70 461.53 463.53 0.7M
2025-08-13 464.85 465.63 461.50 462.86 0.9M
2025-08-12 460.11 463.06 457.35 462.96 0.8M
2025-08-11 459.00 461.44 457.03 458.20 0.9M
2025-08-08 456.77 459.58 456.26 459.14 0.8M
2025-08-07 458.45 459.43 451.89 455.71 0.9M
2025-08-06 450.20 456.03 450.12 455.78 1.1M
2025-08-05 453.83 454.71 449.18 449.69 0.8M
2025-08-04 448.93 453.63 448.62 453.60 1.0M
2025-08-01 449.03 449.52 442.97 445.04 1.3M
2025-07-31 462.75 462.85 454.13 455.18 1.3M
2025-07-30 454.78 456.44 451.98 454.82 0.8M
2025-07-29 457.36 458.05 453.39 453.79 0.8M
2025-07-28 455.43 456.48 454.50 455.94 0.8M
2025-07-25 452.87 455.31 452.45 454.23 0.8M
2025-07-24 452.16 453.30 450.65 452.27 0.9M
2025-07-23 449.02 450.40 446.81 450.40 0.9M
2025-07-22 450.19 450.33 444.67 447.28 0.9M
2025-07-21 449.05 451.83 449.01 450.00 0.8M
2025-07-18 450.00 450.00 447.00 448.39 0.9M
2025-07-17 445.73 448.54 445.10 448.08 0.9M
2025-07-16 444.97 445.84 440.95 445.42 0.9M
2025-07-15 446.72 447.00 444.10 444.16 1.1M
2025-07-14 441.58 443.93 439.90 443.22 0.6M
2025-07-11 440.70 442.83 439.98 441.63 0.7M
2025-07-10 442.95 443.33 439.64 442.38 0.8M
2025-07-09 440.13 443.19 440.08 442.50 0.8M
2025-07-08 440.07 440.07 437.40 438.32 0.9M
2025-07-07 439.76 440.73 436.80 438.71 1.2M
2025-07-03 439.45 442.41 439.03 441.98 0.6M
2025-07-02 433.82 437.34 433.60 437.26 1.2M
2025-07-01 436.76 437.70 432.12 433.97 1.6M
2025-06-30 438.32 439.42 436.09 438.40 1.4M
2025-06-27 434.74 437.11 432.70 436.40 1.2M
2025-06-26 431.68 434.22 430.10 433.69 0.8M
2025-06-25 430.18 431.60 428.71 430.27 0.9M
2025-06-24 426.46 429.08 425.57 428.36 1.0M
2025-06-23 417.48 422.45 415.62 422.06 1.0M
2025-06-20 422.01 422.39 416.07 417.45 0.9M
2025-06-18 420.90 422.81 418.60 419.60 1.2M
2025-06-17 421.55 423.13 419.43 420.27 0.9M
2025-06-16 421.17 425.00 420.82 423.63 0.9M
2025-06-13 419.02 422.12 417.18 418.33 1.1M
2025-06-12 421.86 424.81 421.82 424.14 1.0M
2025-06-11 425.61 426.90 421.90 423.29 1.0M
2025-06-10 422.70 424.91 420.49 424.68 0.9M
2025-06-09 422.40 423.34 421.06 422.37 1.0M
2025-06-06 422.07 423.60 420.55 421.99 0.8M
2025-06-05 422.17 423.91 416.00 417.67 1.0M
2025-06-04 419.90 421.43 418.77 420.69 1.1M
2025-06-03 416.63 420.23 415.92 419.19 1.2M
2025-06-02 411.76 416.36 410.53 416.13 1.3M
2025-05-30 413.00 414.38 407.46 413.14 1.0M
2025-05-29 418.04 418.34 411.55 413.53 1.2M
2025-05-28 414.56 415.92 411.95 412.46 0.9M
2025-05-27 409.85 414.39 409.19 414.05 0.9M
2025-05-23 401.97 406.71 401.88 404.39 0.9M
2025-05-22 407.60 411.45 406.84 408.50 1.0M
2025-05-21 410.29 415.24 405.81 407.34 0.9M
2025-05-20 413.75 414.31 410.75 413.49 1.1M
2025-05-19 409.45 415.96 408.56 415.49 1.0M
2025-05-16 414.55 415.34 411.63 415.34 0.7M
2025-05-15 411.38 415.19 410.23 413.10 1.0M
2025-05-14 412.11 414.24 411.18 413.57 1.2M
2025-05-13 405.41 411.89 404.63 410.50 1.8M
2025-05-12 402.96 403.93 398.22 403.93 1.2M
2025-05-09 389.50 390.63 385.99 387.74 0.8M
2025-05-08 388.80 391.64 385.05 387.98 1.1M
2025-05-07 384.14 386.50 379.85 384.67 1.2M
2025-05-06 382.41 386.40 381.49 383.66 0.9M
2025-05-05 386.01 389.75 385.94 387.13 1.0M
2025-05-02 387.77 390.97 386.17 389.30 1.2M
2025-05-01 385.92 388.71 383.48 383.84 1.0M
2025-04-30 371.67 379.90 368.32 378.29 1.5M
2025-04-29 374.53 379.46 374.42 378.75 1.0M
2025-04-28 377.17 378.26 371.19 376.00 1.0M
2025-04-25 371.61 377.10 370.55 376.48 1.4M
2025-04-24 362.28 371.35 361.68 370.92 0.9M
2025-04-23 364.17 367.49 358.97 360.45 1.4M
2025-04-22 346.75 353.85 345.33 351.63 1.6M
2025-04-21 347.00 347.44 337.88 342.44 2.4M
2025-04-17 354.98 355.11 349.86 352.14 1.3M
2025-04-16 355.13 358.04 346.51 351.21 1.7M
2025-04-15 362.88 365.46 361.00 362.26 1.5M
2025-04-14 368.63 369.08 358.77 362.58 1.8M
2025-04-11 351.70 361.27 349.73 360.20 2.0M
2025-04-10 358.09 359.66 341.77 353.29 3.0M
2025-04-09 328.49 369.80 327.92 367.80 5.0M
2025-04-08 348.46 351.00 323.80 329.49 3.6M
2025-04-07 320.27 349.18 316.14 334.42 5.4M
2025-04-04 344.47 346.87 333.78 334.02 5.2M
2025-04-03 359.78 362.33 355.11 355.58 2.9M
2025-04-02 368.83 379.95 368.50 377.29 1.3M
2025-04-01 369.37 375.12 367.63 374.17 2.5M
2025-03-31 364.38 371.61 360.17 370.82 1.8M
2025-03-28 378.52 379.81 369.54 370.43 2.4M
2025-03-27 380.66 384.37 378.95 380.59 1.0M
2025-03-26 390.57 390.75 381.71 383.03 0.9M
2025-03-25 390.06 391.97 389.20 391.70 2.3M
2025-03-24 386.16 389.94 385.56 389.20 1.1M
2025-03-21 374.79 380.76 373.50 380.36 2.1M
2025-03-20 376.41 382.91 375.70 378.14 1.2M
2025-03-19 375.68 382.66 374.45 379.06 1.4M
2025-03-18 377.03 377.13 371.39 373.34 1.8M
2025-03-17 378.12 382.04 376.03 379.56 1.9M
2025-03-14 373.22 378.86 372.65 378.33 1.9M
2025-03-13 376.37 376.37 367.67 369.10 2.4M
2025-03-12 378.63 380.30 372.06 376.91 3.8M
2025-03-11 371.79 377.49 368.02 371.80 2.8M
2025-03-10 381.42 381.43 369.19 372.90 2.3M
2025-03-07 386.35 390.53 379.54 388.71 1.5M
2025-03-06 392.51 396.51 386.02 387.86 1.7M
2025-03-05 393.53 400.30 390.45 399.24 1.5M
2025-03-04 391.62 400.08 386.93 393.47 1.9M
2025-03-03 407.38 408.66 392.86 395.86 2.1M
2025-02-28 398.11 405.99 395.26 405.73 2.0M
2025-02-27 411.75 412.65 398.25 398.60 1.2M
2025-02-26 409.34 413.20 406.51 408.87 1.1M
2025-02-25 411.07 411.29 403.27 407.34 1.2M
2025-02-24 417.49 418.77 411.01 411.89 1.2M
2025-02-21 426.07 426.09 415.61 416.02 1.1M
2025-02-20 427.19 427.19 422.00 425.43 1.2M
2025-02-19 426.95 428.43 424.86 427.61 0.8M
2025-02-18 429.11 429.11 424.76 427.50 1.0M
2025-02-14 426.77 428.00 426.00 427.52 0.7M
2025-02-13 421.85 426.88 420.96 426.77 1.2M
2025-02-12 417.11 422.13 416.63 421.44 0.9M
2025-02-11 420.85 423.26 420.00 421.93 1.2M
2025-02-10 421.50 423.98 421.36 422.73 1.2M
2025-02-07 423.51 425.48 418.11 418.82 1.0M
2025-02-06 420.87 423.36 420.15 423.21 1.0M
2025-02-05 417.03 420.36 416.02 420.33 1.1M
2025-02-04 415.24 419.59 414.81 419.59 0.9M
2025-02-03 410.07 416.56 408.47 414.22 2.1M
2025-01-31 423.75 425.78 417.43 418.35 1.0M
2025-01-30 419.51 422.14 415.47 419.95 1.0M
2025-01-29 420.91 421.00 416.23 419.38 1.1M
2025-01-28 414.30 423.00 412.29 422.14 1.0M
2025-01-27 408.53 415.39 408.52 412.93 1.7M
2025-01-24 426.83 427.68 422.78 424.02 0.9M
2025-01-23 423.25 426.10 422.41 426.08 1.0M
2025-01-22 422.61 425.65 421.65 424.50 1.2M
2025-01-21 417.62 418.77 413.94 418.41 1.5M
2025-01-17 417.16 417.65 414.12 415.91 1.7M
2025-01-16 415.42 415.42 410.30 410.50 1.2M
2025-01-15 410.40 414.42 408.80 413.76 2.5M
2025-01-14 408.32 408.74 401.42 403.83 1.9M
2025-01-13 401.65 405.74 400.36 405.52 1.8M
2025-01-10 411.11 411.11 404.25 407.33 1.8M
2025-01-08 413.78 415.25 410.21 413.69 1.1M
2025-01-07 423.08 423.08 411.58 413.07 1.3M
2025-01-06 421.03 424.07 419.34 421.21 1.5M
2025-01-03 412.13 416.84 411.45 416.50 0.9M
2025-01-02 412.86 414.65 405.61 409.64 1.5M